KissMeData/086220/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,193800,2006817,1999,1999,1999,1999,110
20230724,193700,2006817,1999,1999,1999,1999,0
20230724,193600,2006817,1999,1999,1999,1999,0
20230724,193500,2006817,1999,1999,1999,1999,0
20230724,193400,2006817,1999,1999,1999,1999,0
20230724,193300,2006817,1999,1999,1999,1999,0
20230724,193200,2006817,1999,1999,1999,1999,0
20230724,193100,2006817,1999,1999,1999,1999,0
20230724,193000,2006817,1999,1999,1999,1999,0
20230724,192900,2006817,1999,1999,1999,1999,0
20230724,192800,2006817,1999,1999,1999,1999,0
20230724,192700,2006817,1999,1999,1999,1999,0
20230724,192600,2006817,1999,1999,1999,1999,0
20230724,192500,2006817,1999,1999,1999,1999,0
20230724,192400,2006817,1999,1999,1999,1999,0
20230724,192300,2006817,1999,1999,1999,1999,0
20230724,192200,2006817,1999,1999,1999,1999,0
20230724,192100,2006817,1999,1999,1999,1999,0
20230724,192000,2006817,1999,1999,1999,1999,0
20230724,191900,2006817,1999,1999,1999,1999,0
20230724,191800,2006817,1999,1999,1999,1999,0
20230724,191700,2006817,1999,1999,1999,1999,0
20230724,191600,2006817,1999,1999,1999,1999,0
20230724,191500,2006817,1999,1999,1999,1999,0
20230724,191400,2006817,1999,1999,1999,1999,0
20230724,191300,2006817,1999,1999,1999,1999,0
20230724,191200,2006817,1999,1999,1999,1999,0
20230724,191100,2006817,1999,1999,1999,1999,0
20230724,191000,2006817,1999,1999,1999,1999,0
20230724,190900,2006817,1999,1999,1999,1999,0
20230724,190800,2006817,1999,1999,1999,1999,110
20230724,190700,2006817,1999,1999,1999,1999,0
20230724,190600,2006817,1999,1999,1999,1999,0
20230724,190500,2006817,1999,1999,1999,1999,0
20230724,190400,2006817,1999,1999,1999,1999,0
20230724,190300,2006817,1999,1999,1999,1999,0
20230724,190200,2006817,1999,1999,1999,1999,0
20230724,190100,2006817,1999,1999,1999,1999,0
20230724,190000,2006817,1999,1999,1999,1999,0
20230724,185900,2006817,1999,1999,1999,1999,0
20230724,185800,2006817,1999,1999,1999,1999,0
20230724,185700,2006817,1999,1999,1999,1999,0
20230724,185600,2006817,1999,1999,1999,1999,0
20230724,185500,2006817,1999,1999,1999,1999,0
20230724,185400,2006817,1999,1999,1999,1999,0
20230724,185300,2006817,1999,1999,1999,1999,0
20230724,185200,2006817,1999,1999,1999,1999,0
20230724,185100,2006817,1999,1999,1999,1999,0
20230724,185000,2006817,1999,1999,1999,1999,0
20230724,184900,2006817,1999,1999,1999,1999,0
20230724,184800,2006817,1999,1999,1999,1999,0
20230724,184700,2006817,1999,1999,1999,1999,0
20230724,184600,2006817,1999,1999,1999,1999,0
20230724,184500,2006817,1999,1999,1999,1999,0
20230724,184400,2006817,1999,1999,1999,1999,0
20230724,184300,2006817,1999,1999,1999,1999,0
20230724,184200,2006817,1999,1999,1999,1999,0
20230724,184100,2006817,1999,1999,1999,1999,0
20230724,184000,2006817,1999,1999,1999,1999,0
20230724,183900,2006817,1999,1999,1999,1999,0
20230724,183800,2006817,1999,1999,1999,1999,110
20230724,183700,2006817,1999,1999,1999,1999,0
20230724,183600,2006817,1999,1999,1999,1999,0
20230724,183500,2006817,1999,1999,1999,1999,0
20230724,183400,2006817,1999,1999,1999,1999,0
20230724,183300,2006817,1999,1999,1999,1999,0
20230724,183200,2006817,1999,1999,1999,1999,0
20230724,183100,2006817,1999,1999,1999,1999,0
20230724,183000,2006817,1999,1999,1999,1999,0
20230724,182900,2006817,1999,1999,1999,1999,0
20230724,182800,2006817,1999,1999,1999,1999,0
20230724,182700,2006817,1999,1999,1999,1999,0
20230724,182600,2006817,1999,1999,1999,1999,0
20230724,182500,2006817,1999,1999,1999,1999,0
20230724,182400,2006817,1999,1999,1999,1999,0
20230724,182300,2006817,1999,1999,1999,1999,0
20230724,182200,2006817,1999,1999,1999,1999,0
20230724,182100,2006817,1999,1999,1999,1999,0
20230724,182000,2006817,1999,1999,1999,1999,0
20230724,181900,2006817,1999,1999,1999,1999,0
20230724,181800,2006817,1999,1999,1999,1999,0
20230724,181700,2006817,1999,1999,1999,1999,0
20230724,181600,2006817,1999,1999,1999,1999,0
20230724,181500,2006817,1999,1999,1999,1999,0
20230724,181400,2006817,1999,1999,1999,1999,0
20230724,181300,2006817,1999,1999,1999,1999,0
20230724,181200,2006817,1999,1999,1999,1999,0
20230724,181100,2006817,1999,1999,1999,1999,0
20230724,181000,2006817,1999,1999,1999,1999,0
20230724,180900,2006817,1999,1999,1999,1999,0
20230724,180800,2006817,1999,1999,1999,1999,110
20230724,180700,2006817,1999,1999,1999,1999,0
20230724,180600,2006817,1999,1999,1999,1999,0
20230724,180500,2006817,1999,1999,1999,1999,0
20230724,180400,2006817,1999,1999,1999,1999,0
20230724,180300,2006817,1999,1999,1999,1999,0
20230724,180200,2006817,1999,1999,1999,1999,0
20230724,180100,2006817,1999,1999,1999,1999,0
20230724,180000,2006817,1999,1999,1999,1999,0
20230724,175900,2006817,1999,1999,1999,1999,0
20230724,175800,2006817,1999,1999,1999,1999,0
20230724,175700,2006817,1999,1999,1999,1999,0
20230724,175600,2006817,1999,1999,1999,1999,0
20230724,175500,2006817,1999,1999,1999,1999,0
20230724,175400,2006817,1999,1999,1999,1999,0
20230724,175300,2006817,1999,1999,1999,1999,0
20230724,175200,2006817,1999,1999,1999,1999,0
20230724,175100,2006817,1999,1999,1999,1999,0
20230724,175000,2006817,1999,1999,1999,1999,0
20230724,174900,2006817,1999,1999,1999,1999,0
20230724,174800,2006817,1999,1999,1999,1999,0
20230724,174700,2006817,1999,1999,1999,1999,0
20230724,174600,2006817,1999,1999,1999,1999,0
20230724,174500,2006817,1999,1999,1999,1999,0
20230724,174400,2006817,1999,1999,1999,1999,0
20230724,174300,2006817,1999,1999,1999,1999,0
20230724,174200,2006817,1999,1999,1999,1999,0
20230724,174100,2006817,1999,1999,1999,1999,0
20230724,174000,2006817,1999,1999,1999,1999,0
20230724,173900,2006817,1999,1999,1999,1999,0
20230724,173800,2006817,1999,1999,1999,1999,110
20230724,173700,2006817,1999,1999,1999,1999,0
20230724,173600,2006817,1999,1999,1999,1999,0
20230724,173500,2006817,1999,1999,1999,1999,0
20230724,173400,2006817,1999,1999,1999,1999,0
20230724,173300,2006817,1999,1999,1999,1999,0
20230724,173200,2006817,1999,1999,1999,1999,0
20230724,173100,2006817,1999,1999,1999,1999,0
20230724,173000,2006817,1999,1999,1999,1999,0
20230724,172900,2006817,1999,1999,1999,1999,0
20230724,172800,2006817,1999,1999,1999,1999,0
20230724,172700,2006817,1999,1999,1999,1999,0
20230724,172600,2006817,1999,1999,1999,1999,0
20230724,172500,2006817,1999,1999,1999,1999,0
20230724,172400,2006817,1999,1999,1999,1999,0
20230724,172300,2006817,1999,1999,1999,1999,0
20230724,172200,2006817,1999,1999,1999,1999,0
20230724,172100,2006817,1999,1999,1999,1999,0
20230724,172000,2006817,1999,1999,1999,1999,0
20230724,171900,2006817,1999,1999,1999,1999,0
20230724,171800,2006817,1999,1999,1999,1999,0
20230724,171700,2006817,1999,1999,1999,1999,0
20230724,171600,2006817,1999,1999,1999,1999,0
20230724,171500,2006817,1999,1999,1999,1999,0
20230724,171400,2006817,1999,1999,1999,1999,0
20230724,171300,2006817,1999,1999,1999,1999,0
20230724,171200,2006817,1999,1999,1999,1999,0
20230724,171100,2006817,1999,1999,1999,1999,0
20230724,171000,2006817,1999,1999,1999,1999,0
20230724,170900,2006817,1999,1999,1999,1999,0
20230724,170800,2006817,1999,1999,1999,1999,110
20230724,170700,2006817,1999,1999,1999,1999,0
20230724,170600,2006817,1999,1999,1999,1999,0
20230724,170500,2006817,1999,1999,1999,1999,0
20230724,170400,2006817,1999,1999,1999,1999,0
20230724,170300,2006817,1999,1999,1999,1999,0
20230724,170200,2006817,1999,1999,1999,1999,0
20230724,170100,2006817,1999,1999,1999,1999,0
20230724,170000,2006817,1999,1999,1999,1999,0
20230724,165900,2006817,1999,1999,1999,1999,0
20230724,165800,2006817,1999,1999,1999,1999,0
20230724,165700,2006817,1999,1999,1999,1999,0
20230724,165600,2006817,1999,1999,1999,1999,0
20230724,165500,2006817,1999,1999,1999,1999,0
20230724,165400,2006817,1999,1999,1999,1999,0
20230724,165300,2006817,1999,1999,1999,1999,0
20230724,165200,2006817,1999,1999,1999,1999,0
20230724,165100,2006817,1999,1999,1999,1999,0
20230724,165000,2006817,1999,1999,1999,1999,0
20230724,164900,2006817,1999,1999,1999,1999,0
20230724,164800,2006817,1999,1999,1999,1999,0
20230724,164700,2006817,1999,1999,1999,1999,0
20230724,164600,2006817,1999,1999,1999,1999,0
20230724,164500,2006817,1999,1999,1999,1999,0
20230724,164400,2006817,1999,1999,1999,1999,0
20230724,164300,2006817,1999,1999,1999,1999,0
20230724,164200,2006817,1999,1999,1999,1999,0
20230724,164100,2006817,1999,1999,1999,1999,0
20230724,164000,2006817,1999,1999,1999,1999,0
20230724,163900,2006817,1999,1999,1999,1999,0
20230724,163800,2006817,1999,1999,1999,1999,110
20230724,163700,2006817,1999,1999,1999,1999,0
20230724,163600,2006817,1999,1999,1999,1999,0
20230724,163500,2006817,1999,1999,1999,1999,0
20230724,163400,2006817,1999,1999,1999,1999,0
20230724,163300,2006817,1999,1999,1999,1999,0
20230724,163200,2006817,1999,1999,1999,1999,0
20230724,163100,2006817,1999,1999,1999,1999,0
20230724,163000,2006817,1999,1999,1999,1999,0
20230724,162900,2006817,1999,1999,1999,1999,0
20230724,162800,2006817,1999,1999,1999,1999,0
20230724,162700,2006817,1999,1999,1999,1999,0
20230724,162600,2006817,1999,1999,1999,1999,0
20230724,162500,2006817,1999,1999,1999,1999,0
20230724,162400,2006817,1999,1999,1999,1999,0
20230724,162300,2006817,1999,1999,1999,1999,0
20230724,162200,2006817,1999,1999,1999,1999,0
20230724,162100,2006817,1999,1999,1999,1999,0
20230724,162000,2006817,1999,1999,1999,1999,0
20230724,161900,2006817,1999,1999,1999,1999,0
20230724,161800,2006817,1999,1999,1999,1999,0
20230724,161700,2006817,1999,1999,1999,1999,0
20230724,161600,2006817,1999,1999,1999,1999,0
20230724,161500,2006817,1999,1999,1999,1999,0
20230724,161400,2006817,1999,1999,1999,1999,0
20230724,161300,2006817,1999,1999,1999,1999,0
20230724,161200,2006817,1999,1999,1999,1999,0
20230724,161100,2006817,1999,1999,1999,1999,0
20230724,161000,2006817,1999,1999,1999,1999,0
20230724,160900,2006817,1999,1999,1999,1999,0
20230724,160800,2006817,1999,1999,1999,1999,110
20230724,160700,2006817,1999,1999,1999,1999,0
20230724,160600,2006817,1999,1999,1999,1999,0
20230724,160500,2006817,1999,1999,1999,1999,0
20230724,160400,2006817,1999,1999,1999,1999,0
20230724,160300,2006817,1999,1999,1999,1999,0
20230724,160200,2006817,1999,1999,1999,1999,0
20230724,160100,2006817,1999,1999,1999,1999,0
20230724,160000,2006817,1999,1999,1999,1999,0
20230724,155900,2006817,1999,1999,1999,1999,0
20230724,155800,2006817,1999,1999,1999,1999,0
20230724,155700,2006817,1999,1999,1999,1999,0
20230724,155600,2006817,1999,1999,1999,1999,0
20230724,155500,2006817,1999,1999,1999,1999,0
20230724,155400,2006817,1999,1999,1999,1999,0
20230724,155300,2006817,1999,1999,1999,1999,0
20230724,155200,2006817,1999,1999,1999,1999,0
20230724,155100,2006817,1999,1999,1999,1999,0
20230724,155000,2006817,1999,1999,1999,1999,0
20230724,154900,2006817,1999,1999,1999,1999,0
20230724,154800,2006817,1999,1999,1999,1999,0
20230724,154700,2006817,1999,1999,1999,1999,0
20230724,154600,2006817,1999,1999,1999,1999,0
20230724,154500,2006817,1999,1999,1999,1999,0
20230724,154400,2006817,1999,1999,1999,1999,0
20230724,154300,2006817,1999,1999,1999,1999,0
20230724,154200,2006817,1999,1999,1999,1999,0
20230724,154100,2006817,1999,1999,1999,1999,0
20230724,154000,2006817,1999,1999,1999,1999,0
20230724,153900,2006817,1999,1999,1999,1999,0
20230724,153800,2006817,1999,1999,1999,1999,110
20230724,153700,2006817,1999,1999,1999,1999,0
20230724,153600,2006817,1999,1999,1999,1999,0
20230724,153500,2006817,1999,1999,1999,1999,0
20230724,153400,2006817,1999,1999,1999,1999,0
20230724,153300,2006817,1999,1999,1999,1999,0
20230724,153200,2006817,1999,1999,1999,1999,0
20230724,153100,2006817,1999,1999,1999,1999,0
20230724,153000,2006817,1999,1999,1999,1999,0
20230724,152900,2006817,1999,1999,1999,1999,0
20230724,152800,2006817,1999,1999,1999,1999,0
20230724,152700,2006817,1999,1999,1999,1999,0
20230724,152600,2006817,1999,1999,1999,1999,0
20230724,152500,2006817,1999,1999,1999,1999,0
20230724,152400,2006817,1999,1999,1999,1999,0
20230724,152300,2006817,1999,1999,1999,1999,0
20230724,152200,2006817,1999,1999,1999,1999,0
20230724,152100,2006817,1999,1999,1999,1999,0
20230724,152000,2006817,1999,1999,1999,1999,0
20230724,151900,2006817,1999,1999,1999,1999,0
20230724,151800,2006817,1999,1999,1999,1999,0
20230724,151700,2006817,1999,1999,1999,1999,0
20230724,151600,2006817,1999,1999,1999,1999,0
20230724,151500,2006817,1999,1999,1999,1999,0
20230724,151400,2006817,1999,1999,1999,1999,0
20230724,151300,2006817,1999,1999,1999,1999,0
20230724,151200,2006817,1999,1999,1999,1999,0
20230724,151100,2006817,1999,1999,1999,1999,0
20230724,151000,2006817,1999,1999,1999,1999,0
20230724,150900,2006817,1999,1999,1999,1999,0
20230724,150800,2006817,1999,1999,1999,1999,0
20230724,150700,2006817,1999,1999,1999,1999,0
20230724,150600,2006817,1999,1999,1999,1999,0
20230724,150500,2006817,1999,1999,1999,1999,0
20230724,150400,2006817,1999,1999,1999,1999,0
20230724,150300,2006817,1999,1999,1999,1999,0
20230724,150200,2006817,1999,1999,1999,1999,0
20230724,150100,2006817,1999,1999,1999,1999,0
20230724,150000,2006817,1999,1999,1999,1999,0
20230724,145900,2006817,1999,1999,1999,1999,0
20230724,145800,2006817,1999,1999,1999,1999,0
20230724,145700,2006817,1999,1999,1999,1999,0
20230724,145600,2006817,1999,1999,1999,1999,0
20230724,145500,2006817,1999,1999,1999,1999,0
20230724,145400,2006817,1999,1999,1999,1999,0
20230724,145300,2006817,1999,1999,1999,1999,0
20230724,145200,2006817,1999,1999,1999,1999,0
20230724,145100,2006817,1999,1999,1999,1999,0
20230724,145000,2006817,1999,1999,1999,1999,0
20230724,144900,2006817,1999,1999,1999,1999,0
20230724,144800,2006817,1999,1999,1999,1999,0
20230724,144700,2006817,1999,1999,1999,1999,110
20230724,144600,1786927,1915,1915,1915,1915,0
20230724,144500,1786927,1915,1915,1915,1915,0
20230724,144400,1786927,1915,1915,1915,1915,0
20230724,144300,1786927,1915,1915,1915,1915,0
20230724,144200,1786927,1915,1915,1915,1915,0
20230724,144100,1786927,1915,1915,1915,1915,0
20230724,144000,1786927,1915,1915,1915,1915,0
20230724,143900,1786927,1915,1915,1915,1915,0
20230724,143800,1786927,1915,1915,1915,1915,0
20230724,143700,1786927,1915,1915,1915,1915,0
20230724,143600,1786927,1915,1915,1915,1915,0
20230724,143500,1786927,1915,1915,1915,1915,0
20230724,143400,1786927,1915,1915,1915,1915,0
20230724,143300,1786927,1915,1915,1915,1915,0
20230724,143200,1786927,1915,1915,1915,1915,0
20230724,143100,1786927,1915,1915,1915,1915,0
20230724,143000,1786927,1915,1915,1915,1915,0
20230724,142900,1786927,1915,1915,1915,1915,0
20230724,142800,1786927,1915,1915,1915,1915,0
20230724,142700,1786927,1915,1915,1915,1915,0
20230724,142600,1786927,1915,1915,1915,1915,0
20230724,142500,1786927,1915,1915,1915,1915,0
20230724,142400,1786927,1915,1915,1915,1915,0
20230724,142300,1786927,1915,1915,1915,1915,0
20230724,142200,1786927,1915,1915,1915,1915,0
20230724,142100,1786927,1915,1915,1915,1915,0
20230724,142000,1786927,1915,1915,1915,1915,0
20230724,141900,1786927,1915,1915,1915,1915,0
20230724,141800,1786927,1915,1915,1915,1915,0
20230724,141700,1786927,1915,1915,1915,1915,0
20230724,141600,1786927,1915,1915,1915,1915,0
20230724,141500,1786927,1915,1915,1915,1915,0
20230724,141400,1786927,1915,1915,1915,1915,0
20230724,141300,1786927,1915,1915,1915,1915,0
20230724,141200,1786927,1915,1915,1915,1915,0
20230724,141100,1786927,1915,1915,1915,1915,0
20230724,141000,1786927,1915,1915,1915,1915,0
20230724,140900,1786927,1915,1915,1915,1915,0
20230724,140800,1786927,1915,1915,1915,1915,0
20230724,140700,1786927,1915,1915,1915,1915,0
20230724,140600,1786927,1915,1915,1915,1915,0
20230724,140500,1786927,1915,1915,1915,1915,0
20230724,140400,1786927,1915,1915,1915,1915,0
20230724,140300,1786927,1915,1915,1915,1915,0
20230724,140200,1786927,1915,1915,1915,1915,0
20230724,140100,1786927,1915,1915,1915,1915,0
20230724,140000,1786927,1915,1915,1915,1915,0
20230724,135900,1786927,1915,1915,1915,1915,0
20230724,135800,1786927,1915,1915,1915,1915,0
20230724,135700,1786927,1915,1915,1915,1915,0
20230724,135600,1786927,1915,1915,1915,1915,0
20230724,135500,1786927,1915,1915,1915,1915,0
20230724,135400,1786927,1915,1915,1915,1915,0
20230724,135300,1786927,1915,1915,1915,1915,0
20230724,135200,1786927,1915,1915,1915,1915,0
20230724,135100,1786927,1915,1915,1915,1915,0
20230724,135000,1786927,1915,1915,1915,1915,0
20230724,134900,1786927,1915,1915,1915,1915,0
20230724,134800,1786927,1915,1915,1915,1915,0
20230724,134700,1786927,1915,1915,1915,1915,0
20230724,134600,1786927,1915,1915,1915,1915,0
20230724,134500,1786927,1915,1915,1915,1915,0
20230724,134400,1786927,1915,1915,1915,1915,0
20230724,134300,1786927,1915,1915,1915,1915,0
20230724,134200,1786927,1915,1915,1915,1915,0
20230724,134100,1786927,1915,1915,1915,1915,0
20230724,134000,1786927,1915,1915,1915,1915,0
20230724,133900,1786927,1915,1915,1915,1915,0
20230724,133800,1786927,1915,1915,1915,1915,0
20230724,133700,1786927,1915,1915,1915,1915,0
20230724,133600,1786927,1915,1915,1915,1915,0
20230724,133500,1786927,1915,1915,1915,1915,0
20230724,133400,1786927,1915,1915,1915,1915,0
20230724,133300,1786927,1915,1915,1915,1915,0
20230724,133200,1786927,1915,1915,1915,1915,0
20230724,133100,1786927,1915,1915,1915,1915,0
20230724,133000,1786927,1915,1915,1915,1915,0
20230724,132900,1786927,1915,1915,1915,1915,0
20230724,132800,1786927,1915,1915,1915,1915,0
20230724,132700,1786927,1915,1915,1915,1915,0
20230724,132600,1786927,1915,1915,1915,1915,0
20230724,132500,1786927,1915,1915,1915,1915,0
20230724,132400,1786927,1915,1915,1915,1915,0
20230724,132300,1786927,1915,1915,1915,1915,0
20230724,132200,1786927,1915,1915,1915,1915,0
20230724,132100,1786927,1915,1915,1915,1915,0
20230724,132000,1786927,1915,1915,1915,1915,0
20230724,131900,1786927,1915,1915,1915,1915,0
20230724,131800,1786927,1915,1915,1915,1915,0
20230724,131700,1786927,1915,1915,1915,1915,0
20230724,131600,1786927,1915,1915,1915,1915,0
20230724,131500,1786927,1915,1915,1915,1915,0
20230724,131400,1786927,1915,1915,1915,1915,0
20230724,131300,1786927,1915,1915,1915,1915,0
20230724,131200,1786927,1915,1915,1915,1915,0
20230724,131100,1786927,1915,1915,1915,1915,219
20230724,131000,1367542,1916,1921,1921,1916,702
20230724,130900,22100,2100,2100,2100,2100,0
20230724,130800,22100,2100,2100,2100,2100,0
20230724,130700,22100,2100,2100,2100,2100,0
20230724,130600,22100,2100,2100,2100,2100,0
20230724,130500,22100,2100,2100,2100,2100,0
20230724,130400,22100,2100,2100,2100,2100,0
20230724,130300,22100,2100,2100,2100,2100,0
20230724,130200,22100,2100,2100,2100,2100,0
20230724,130100,22100,2100,2100,2100,2100,0
20230724,130000,22100,2100,2100,2100,2100,0
20230724,125900,22100,2100,2100,2100,2100,0
20230724,125800,22100,2100,2100,2100,2100,0
20230724,125700,22100,2100,2100,2100,2100,0
20230724,125600,22100,2100,2100,2100,2100,0
20230724,125500,22100,2100,2100,2100,2100,0
20230724,125400,22100,2100,2100,2100,2100,0
20230724,125300,22100,2100,2100,2100,2100,0
20230724,125200,22100,2100,2100,2100,2100,0
20230724,125100,22100,2100,2100,2100,2100,0
20230724,125000,22100,2100,2100,2100,2100,0
20230724,124900,22100,2100,2100,2100,2100,0
20230724,124800,22100,2100,2100,2100,2100,0
20230724,124700,22100,2100,2100,2100,2100,0
20230724,124600,22100,2100,2100,2100,2100,0
20230724,124500,22100,2100,2100,2100,2100,0
20230724,124400,22100,2100,2100,2100,2100,0
20230724,124300,22100,2100,2100,2100,2100,0
20230724,124200,22100,2100,2100,2100,2100,0
20230724,124100,22100,2100,2100,2100,2100,0
20230724,124000,22100,2100,2100,2100,2100,0
20230724,123900,22100,2100,2100,2100,2100,0
20230724,123800,22100,2100,2100,2100,2100,0
20230724,123700,22100,2100,2100,2100,2100,0
20230724,123600,22100,2100,2100,2100,2100,0
20230724,123500,22100,2100,2100,2100,2100,0
20230724,123400,22100,2100,2100,2100,2100,0
20230724,123300,22100,2100,2100,2100,2100,0
20230724,123200,22100,2100,2100,2100,2100,0
20230724,123100,22100,2100,2100,2100,2100,0
20230724,123000,22100,2100,2100,2100,2100,0
20230724,122900,22100,2100,2100,2100,2100,0
20230724,122800,22100,2100,2100,2100,2100,0
20230724,122700,22100,2100,2100,2100,2100,0
20230724,122600,22100,2100,2100,2100,2100,0
20230724,122500,22100,2100,2100,2100,2100,0
20230724,122400,22100,2100,2100,2100,2100,0
20230724,122300,22100,2100,2100,2100,2100,0
20230724,122200,22100,2100,2100,2100,2100,0
20230724,122100,22100,2100,2100,2100,2100,0
20230724,122000,22100,2100,2100,2100,2100,0
20230724,121900,22100,2100,2100,2100,2100,0
20230724,121800,22100,2100,2100,2100,2100,0
20230724,121700,22100,2100,2100,2100,2100,0
20230724,121600,22100,2100,2100,2100,2100,0
20230724,121500,22100,2100,2100,2100,2100,0
20230724,121400,22100,2100,2100,2100,2100,0
20230724,121300,22100,2100,2100,2100,2100,0
20230724,121200,22100,2100,2100,2100,2100,0
20230724,121100,22100,2100,2100,2100,2100,0
20230724,121000,22100,2100,2100,2100,2100,0
20230724,120900,22100,2100,2100,2100,2100,0
20230724,120800,22100,2100,2100,2100,2100,0
20230724,120700,22100,2100,2100,2100,2100,0
20230724,120600,22100,2100,2100,2100,2100,0
20230724,120500,22100,2100,2100,2100,2100,0
20230724,120400,22100,2100,2100,2100,2100,0
20230724,120300,22100,2100,2100,2100,2100,0
20230724,120200,22100,2100,2100,2100,2100,0
20230724,120100,22100,2100,2100,2100,2100,0
20230724,120000,22100,2100,2100,2100,2100,0
20230724,115900,22100,2100,2100,2100,2100,0
20230724,115800,22100,2100,2100,2100,2100,0
20230724,115700,22100,2100,2100,2100,2100,0
20230724,115600,22100,2100,2100,2100,2100,0
20230724,115500,22100,2100,2100,2100,2100,0
20230724,115400,22100,2100,2100,2100,2100,0
20230724,115300,22100,2100,2100,2100,2100,0
20230724,115200,22100,2100,2100,2100,2100,0
20230724,115100,22100,2100,2100,2100,2100,0
20230724,115000,22100,2100,2100,2100,2100,0
20230724,114900,22100,2100,2100,2100,2100,0
20230724,114800,22100,2100,2100,2100,2100,0
20230724,114700,22100,2100,2100,2100,2100,0
20230724,114600,22100,2100,2000,2100,2000,11
20230724,114500,0,1995,1995,1995,1995,0
20230724,114400,0,1995,1995,1995,1995,0
20230724,114300,0,1995,1995,1995,1995,0
20230724,114200,0,1995,1995,1995,1995,0
20230724,114100,0,1995,1995,1995,1995,0
20230724,114000,0,1995,1995,1995,1995,0
20230724,113900,0,1995,1995,1995,1995,0
20230724,113800,0,1995,1995,1995,1995,0
20230724,113700,0,1995,1995,1995,1995,0
20230724,113600,0,1995,1995,1995,1995,0
20230724,113500,0,1995,1995,1995,1995,0
20230724,113400,0,1995,1995,1995,1995,0
20230724,113300,0,1995,1995,1995,1995,0
20230724,113200,0,1995,1995,1995,1995,0
20230724,113100,0,1995,1995,1995,1995,0
20230724,113000,0,1995,1995,1995,1995,0
20230724,112900,0,1995,1995,1995,1995,0
20230724,112800,0,1995,1995,1995,1995,0
20230724,112700,0,1995,1995,1995,1995,0
20230724,112600,0,1995,1995,1995,1995,0
20230724,112500,0,1995,1995,1995,1995,0
20230724,112400,0,1995,1995,1995,1995,0
20230724,112300,0,1995,1995,1995,1995,0
20230724,112200,0,1995,1995,1995,1995,0
20230724,112100,0,1995,1995,1995,1995,0
20230724,112000,0,1995,1995,1995,1995,0
20230724,111900,0,1995,1995,1995,1995,0
20230724,111800,0,1995,1995,1995,1995,0
20230724,111700,0,1995,1995,1995,1995,0
20230724,111600,0,1995,1995,1995,1995,0
20230724,111500,0,1995,1995,1995,1995,0
20230724,111400,0,1995,1995,1995,1995,0
20230724,111300,0,1995,1995,1995,1995,0
20230724,111200,0,1995,1995,1995,1995,0
20230724,111100,0,1995,1995,1995,1995,0
20230724,111000,0,1995,1995,1995,1995,0
20230724,110900,0,1995,1995,1995,1995,0
20230724,110800,0,1995,1995,1995,1995,0
20230724,110700,0,1995,1995,1995,1995,0
20230724,110600,0,1995,1995,1995,1995,0
20230724,110500,0,1995,1995,1995,1995,0
20230724,110400,0,1995,1995,1995,1995,0
20230724,110300,0,1995,1995,1995,1995,0
20230724,110200,0,1995,1995,1995,1995,0
20230724,110100,0,1995,1995,1995,1995,0
20230724,110000,0,1995,1995,1995,1995,0
20230724,105900,0,1995,1995,1995,1995,0
20230724,105800,0,1995,1995,1995,1995,0
20230724,105700,0,1995,1995,1995,1995,0
20230724,105600,0,1995,1995,1995,1995,0
20230724,105500,0,1995,1995,1995,1995,0
20230724,105400,0,1995,1995,1995,1995,0
20230724,105300,0,1995,1995,1995,1995,0
20230724,105200,0,1995,1995,1995,1995,0
20230724,105100,0,1995,1995,1995,1995,0
20230724,105000,0,1995,1995,1995,1995,0
20230724,104900,0,1995,1995,1995,1995,0
20230724,104800,0,1995,1995,1995,1995,0
20230724,104700,0,1995,1995,1995,1995,0
20230724,104600,0,1995,1995,1995,1995,0
20230724,104500,0,1995,1995,1995,1995,0
20230724,104400,0,1995,1995,1995,1995,0
20230724,104300,0,1995,1995,1995,1995,0
20230724,104200,0,1995,1995,1995,1995,0
20230724,104100,0,1995,1995,1995,1995,0
20230724,104000,0,1995,1995,1995,1995,0
20230724,103900,0,1995,1995,1995,1995,0
20230724,103800,0,1995,1995,1995,1995,0
20230724,103700,0,1995,1995,1995,1995,0
20230724,103600,0,1995,1995,1995,1995,0
20230724,103500,0,1995,1995,1995,1995,0
20230724,103400,0,1995,1995,1995,1995,0
20230724,103300,0,1995,1995,1995,1995,0
20230724,103200,0,1995,1995,1995,1995,0
20230724,103100,0,1995,1995,1995,1995,0
20230724,103000,0,1995,1995,1995,1995,0
20230724,102900,0,1995,1995,1995,1995,0
20230724,102800,0,1995,1995,1995,1995,0
20230724,102700,0,1995,1995,1995,1995,0
20230724,102600,0,1995,1995,1995,1995,0
20230724,102500,0,1995,1995,1995,1995,0
20230724,102400,0,1995,1995,1995,1995,0
20230724,102300,0,1995,1995,1995,1995,0
20230724,102200,0,1995,1995,1995,1995,0
20230724,102100,0,1995,1995,1995,1995,0
20230724,102000,0,1995,1995,1995,1995,0
20230724,101900,0,1995,1995,1995,1995,0
20230724,101800,0,1995,1995,1995,1995,0
20230724,101700,0,1995,1995,1995,1995,0
20230724,101600,0,1995,1995,1995,1995,0
20230724,101500,0,1995,1995,1995,1995,0
20230724,101400,0,1995,1995,1995,1995,0
20230724,101300,0,1995,1995,1995,1995,0
20230724,101200,0,1995,1995,1995,1995,0
20230724,101100,0,1995,1995,1995,1995,0
20230724,101000,0,1995,1995,1995,1995,0
20230724,100900,0,1995,1995,1995,1995,0
20230724,100800,0,1995,1995,1995,1995,0
20230724,100700,0,1995,1995,1995,1995,0
20230724,100600,0,1995,1995,1995,1995,0
20230724,100500,0,1995,1995,1995,1995,0
20230724,100400,0,1995,1995,1995,1995,0
20230724,100300,0,1995,1995,1995,1995,0
20230724,100200,0,1995,1995,1995,1995,0
20230724,100100,0,1995,1995,1995,1995,0
20230724,100000,0,1995,1995,1995,1995,0
20230724,095900,0,1995,1995,1995,1995,0
20230724,095800,0,1995,1995,1995,1995,0
20230724,095700,0,1995,1995,1995,1995,0
20230724,095600,0,1995,1995,1995,1995,0
20230724,095500,0,1995,1995,1995,1995,0
20230724,095400,0,1995,1995,1995,1995,0
20230724,095300,0,1995,1995,1995,1995,0
20230724,095200,0,1995,1995,1995,1995,0
20230724,095100,0,1995,1995,1995,1995,0
20230724,095000,0,1995,1995,1995,1995,0
20230724,094900,0,1995,1995,1995,1995,0
20230724,094800,0,1995,1995,1995,1995,0
20230724,094700,0,1995,1995,1995,1995,0
20230724,094600,0,1995,1995,1995,1995,0
20230724,094500,0,1995,1995,1995,1995,0
20230724,094400,0,1995,1995,1995,1995,0
20230724,094300,0,1995,1995,1995,1995,0
20230724,094200,0,1995,1995,1995,1995,0
20230724,094100,0,1995,1995,1995,1995,0
20230724,094000,0,1995,1995,1995,1995,0
20230724,093900,0,1995,1995,1995,1995,0
20230724,093800,0,1995,1995,1995,1995,0
20230724,093700,0,1995,1995,1995,1995,0
20230724,093600,0,1995,1995,1995,1995,0
20230724,093500,0,1995,1995,1995,1995,0
20230724,093400,0,1995,1995,1995,1995,0
20230724,093300,0,1995,1995,1995,1995,0
20230724,093200,0,1995,1995,1995,1995,0
20230724,093100,0,1995,1995,1995,1995,0
20230724,093000,0,1995,1995,1995,1995,0
20230724,092900,0,1995,1995,1995,1995,0
20230724,092800,0,1995,1995,1995,1995,0
20230724,092700,0,1995,1995,1995,1995,0
20230724,092600,0,1995,1995,1995,1995,0
20230724,092500,0,1995,1995,1995,1995,0
20230724,092400,0,1995,1995,1995,1995,0
20230724,092300,0,1995,1995,1995,1995,0
20230724,092200,0,1995,1995,1995,1995,0
20230724,092100,0,1995,1995,1995,1995,0
20230724,092000,0,1995,1995,1995,1995,0
20230724,091900,0,1995,1995,1995,1995,0
20230724,091800,0,1995,1995,1995,1995,0
20230724,091700,0,1995,1995,1995,1995,0
20230724,091600,0,1995,1995,1995,1995,0
20230724,091500,0,1995,1995,1995,1995,0
20230724,091400,0,1995,1995,1995,1995,0
20230724,091300,0,1995,1995,1995,1995,0
20230724,091200,0,1995,1995,1995,1995,0
20230724,091100,0,1995,1995,1995,1995,0
20230724,091000,0,1995,1995,1995,1995,0
20230724,090900,0,1995,1995,1995,1995,0
20230724,090800,0,1995,1995,1995,1995,0
20230724,090700,0,1995,1995,1995,1995,0
20230724,090600,0,1995,1995,1995,1995,0
20230724,090500,0,1995,1995,1995,1995,0
20230724,090400,0,1995,1995,1995,1995,0
20230724,090300,0,1995,1995,1995,1995,0
20230724,090200,0,1995,1995,1995,1995,0
20230724,090100,0,1995,1995,1995,1995,0
20230724,090000,0,1995,1995,1995,1995,0